Dark

BMS
Braemar Shipping Services Plc
stock NYSE

Inactive

Jun 10, 2019

57.25USD-1.429%(-0.83)9,400,275

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview

Price & Volume

Exchanges

Shorts

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-10	58.10	58.8800	57.1100	57.25	-1.429%	9,400,275	0.000%
2019-06-07	56.34	58.1400	56.3400	58.08	+3.529%	6,086,474	-1.429%
2019-06-06	56.20	56.9800	55.8500	56.10	-0.726%	22,108,843	+2.050%
2019-06-05	57.35	57.5000	56.3900	56.51	-1.206%	1,635,247	+1.310%
2019-06-04	57.50	58.4800	56.2600	57.20	-0.781%	9,494,555	+0.087%
2019-06-03	57.84	58.1700	57.0200	57.65	-1.200%	2,128,005	-0.694%
2019-05-31	57.63	58.4400	57.5300	58.35	+3.549%	837,805	-1.885%
2019-05-30	56.50	56.7200	55.9300	56.35	-0.336%	286,263	+1.597%
2019-05-29	56.90	56.9000	56.2300	56.54	-0.981%	317,004	+1.256%
2019-05-28	57.40	57.4200	57.0500	57.10	-0.523%	449,029	+0.263%
2019-05-24	57.26	57.5823	56.8931	57.40	+0.262%	163,324	-0.261%
2019-05-23	57.33	57.4900	56.9200	57.25	-0.590%	323,262	0.000%
2019-05-22	58.00	58.3200	57.5900	57.59	-0.912%	372,233	-0.590%
2019-05-21	58.11	58.2650	57.9600	58.12	+0.328%	580,830	-1.497%
2019-05-20	57.75	58.3800	57.3200	57.93	-0.121%	385,456	-1.174%
2019-05-17	57.64	58.3300	57.4000	58.00	+0.381%	372,253	-1.293%
2019-05-16	58.10	58.3600	57.7500	57.78	-0.190%	809,485	-0.917%
2019-05-15	57.91	58.1500	57.7800	57.89	-0.430%	869,344	-1.106%
2019-05-14	57.91	58.4200	57.6400	58.14	+0.798%	531,314	-1.531%
2019-05-13	57.79	58.1900	57.4400	57.68	-0.706%	1,610,131	-0.745%
2019-05-10	57.44	58.2800	57.1800	58.09	+1.026%	895,881	-1.446%
2019-05-09	57.23	57.6600	56.9300	57.50	-0.674%	890,133	-0.435%
2019-05-08	58.23	58.5300	57.7000	57.89	-0.618%	1,565,222	-1.106%
2019-05-07	58.50	58.5500	57.7000	58.25	-1.338%	2,507,847	-1.717%
2019-05-06	59.06	59.8250	58.9900	59.04	-0.823%	1,802,835	-3.032%
2019-05-03	58.70	59.8500	58.4500	59.53	+1.830%	1,807,528	-3.830%
2019-05-02	57.68	58.6300	57.6800	58.46	+1.528%	954,438	-2.070%
2019-05-01	57.57	57.9800	57.4750	57.58	+0.279%	527,457	-0.573%
2019-04-30	57.84	57.8400	57.2200	57.42	-0.743%	1,247,767	-0.296%
2019-04-29	58.00	58.0000	57.6400	57.85	-0.379%	640,357	-1.037%
2019-04-26	57.30	58.4000	57.3000	58.07	+1.877%	975,525	-1.412%
2019-04-25	57.00	57.2000	56.7700	57.00	-0.140%	344,140	+0.439%
2019-04-24	56.78	57.2700	56.5900	57.08	+1.512%	1,017,374	+0.298%
2019-04-23	55.61	56.4200	55.6100	56.23	+2.014%	1,932,526	+1.814%
2019-04-22	55.25	55.5100	54.7050	55.12	-0.505%	968,720	+3.864%
2019-04-18	55.74	55.7400	55.2200	55.40	-0.681%	480,945	+3.339%
2019-04-17	56.24	56.2500	55.3900	55.78	-0.836%	515,718	+2.635%
2019-04-16	56.54	56.5400	56.1500	56.25	-0.724%	677,324	+1.778%
2019-04-15	56.89	56.9800	56.3200	56.66	-0.474%	636,058	+1.041%
2019-04-12	56.40	56.9700	56.1600	56.93	+1.389%	637,089	+0.562%
2019-04-11	56.00	56.4400	56.0000	56.15	+0.627%	833,588	+1.959%
2019-04-10	55.16	56.0000	55.1200	55.80	+1.087%	595,423	+2.599%
2019-04-09	55.43	55.5000	55.0600	55.20	-0.719%	968,062	+3.714%
2019-04-08	55.30	55.6600	55.2000	55.60	+0.561%	1,171,672	+2.968%
2019-04-05	55.51	55.6000	55.1060	55.29	-0.486%	495,264	+3.545%
2019-04-04	55.72	55.7200	55.3000	55.56	-0.090%	556,254	+3.042%
2019-04-03	55.44	55.7300	55.4400	55.61	+0.652%	443,098	+2.949%
2019-04-02	56.45	56.4500	55.1700	55.25	-2.022%	801,226	+3.620%
2019-04-01	55.71	56.4900	55.5200	56.39	+1.640%	612,634	+1.525%
2019-03-29	55.26	55.4900	55.1800	55.48	+0.671%	683,932	+3.190%
2019-03-28	54.77	55.2000	54.5450	55.11	+0.897%	1,079,041	+3.883%
2019-03-27	54.80	54.9000	54.2700	54.62	-0.419%	476,687	+4.815%
2019-03-26	54.45	54.8600	54.4000	54.85	+0.957%	894,470	+4.376%
2019-03-25	54.27	54.5400	54.1600	54.33	-0.018%	742,045	+5.375%
2019-03-22	54.25	54.8200	54.2500	54.34	+0.111%	645,710	+5.355%
2019-03-21	53.67	54.4500	53.3200	54.28	+1.174%	932,310	+5.472%
2019-03-20	53.35	53.8400	53.1600	53.65	+0.808%	1,003,343	+6.710%
2019-03-19	53.14	53.3450	52.9500	53.22	+0.339%	504,473	+7.572%
2019-03-18	52.95	53.2700	52.8300	53.04	+0.094%	680,091	+7.937%
2019-03-15	53.00	53.0800	52.7100	52.99	+0.646%	1,761,253	+8.039%
2019-03-14	52.75	52.8000	52.4050	52.65	-0.190%	469,963	+8.737%
2019-03-13	53.17	53.1700	52.6800	52.75	-0.490%	650,978	+8.531%
2019-03-12	52.80	53.0500	52.8000	53.01	+0.398%	512,016	+7.998%
2019-03-11	53.06	53.0600	52.5600	52.80	-0.452%	385,538	+8.428%
2019-03-08	52.85	53.1200	52.5100	53.04	+0.398%	326,724	+7.937%
2019-03-07	52.68	53.0600	52.6000	52.83	+0.380%	337,393	+8.366%
2019-03-06	52.96	52.9600	52.5000	52.63	-0.473%	497,479	+8.778%
2019-03-05	53.00	53.0000	52.6000	52.88	-0.170%	619,623	+8.264%
2019-03-04	52.95	53.0300	52.4700	52.97	+0.189%	338,529	+8.080%
2019-03-01	53.03	53.1900	52.7500	52.87	-0.057%	370,428	+8.284%
2019-02-28	53.30	53.4100	52.9000	52.90	-0.806%	968,421	+8.223%
2019-02-27	53.30	53.5500	53.1900	53.33	-0.037%	459,308	+7.350%
2019-02-26	53.40	53.5300	53.3300	53.35	-0.206%	779,682	+7.310%
2019-02-25	53.50	53.6400	53.3300	53.46	+0.357%	555,988	+7.089%
2019-02-22	53.37	53.4200	53.1900	53.27	-0.225%	431,999	+7.471%
2019-02-21	53.31	53.6400	53.1000	53.39	+0.338%	1,351,243	+7.230%
2019-02-20	53.25	53.4100	53.0132	53.21	+0.472%	916,441	+7.593%
2019-02-19	52.50	53.0400	52.3500	52.96	+0.038%	289,350	+8.100%
2019-02-15	52.42	52.9400	52.2300	52.94	+1.301%	583,100	+8.141%
2019-02-14	52.40	52.7000	52.1100	52.26	-0.552%	410,590	+9.548%
2019-02-13	52.09	52.6650	52.0900	52.55	+1.194%	513,864	+8.944%
2019-02-12	51.38	51.9700	51.3800	51.93	+1.426%	560,047	+10.245%
2019-02-11	50.59	51.9200	50.5900	51.20	+1.567%	857,026	+11.816%
2019-02-08	50.02	50.4400	49.9700	50.41	+0.518%	553,004	+13.569%
2019-02-07	49.87	50.1500	49.7600	50.15	+0.380%	451,390	+14.158%
2019-02-06	49.78	50.2900	49.7800	49.96	+0.261%	463,327	+14.592%
2019-02-05	49.35	49.9800	49.3000	49.83	+0.850%	715,113	+14.891%
2019-02-04	49.58	49.5800	48.9900	49.41	+0.182%	461,046	+15.867%
2019-02-01	49.06	49.4200	48.9300	49.32	+0.983%	618,258	+16.079%
2019-01-31	48.50	49.3200	48.5000	48.84	+0.909%	1,464,049	+17.219%
2019-01-30	48.32	48.5600	48.0597	48.40	+0.457%	311,951	+18.285%
2019-01-29	48.66	48.6600	47.9750	48.18	-0.803%	332,020	+18.825%
2019-01-28	48.53	48.5900	48.3200	48.57	-0.349%	509,878	+17.871%
2019-01-25	47.89	48.9900	47.8900	48.74	+2.137%	765,157	+17.460%
2019-01-24	47.76	47.9400	47.5800	47.72	-0.272%	335,233	+19.971%
2019-01-23	47.56	47.8800	47.3500	47.85	+0.652%	548,584	+19.645%
2019-01-22	47.38	47.5800	47.1500	47.54	+0.422%	847,673	+20.425%
2019-01-18	47.47	47.4700	47.0300	47.34	+0.106%	301,664	+20.934%
2019-01-17	47.24	47.6400	47.1300	47.29	-0.148%	515,721	+21.062%
2019-01-16	47.41	47.5500	47.2100	47.36	+0.042%	243,128	+20.883%
2019-01-15	47.03	47.4500	46.8850	47.34	+0.638%	392,097	+20.934%
2019-01-14	46.94	47.2200	46.6200	47.04	-0.233%	470,985	+21.705%
2019-01-11	46.74	47.2800	46.7400	47.15	+0.748%	417,758	+21.421%
2019-01-10	46.81	46.9000	46.6400	46.80	+0.128%	503,681	+22.329%
2019-01-09	46.57	47.0200	46.5300	46.74	+0.603%	686,742	+22.486%
2019-01-08	46.65	46.6600	46.0500	46.46	-0.854%	400,049	+23.224%
2019-01-07	45.73	46.9500	45.7300	46.86	+2.314%	665,212	+22.172%
2019-01-04	45.78	45.9900	45.5000	45.80	+0.948%	564,376	+25.000%
2019-01-03	45.58	45.6000	45.1400	45.37	-0.679%	318,378	+26.185%
2019-01-02	45.56	45.7800	44.8500	45.68	-0.479%	454,351	+25.328%
2018-12-31	45.50	45.9500	45.0400	45.90	+1.235%	262,391	+24.728%
2018-12-28	45.25	45.6900	45.0700	45.34	+0.399%	310,415	+26.268%
2018-12-27	44.33	45.1600	44.1350	45.16	+0.646%	441,595	+26.771%
2018-12-26	43.75	44.8900	43.6200	44.87	+2.819%	456,879	+27.591%
2018-12-24	43.85	43.9200	42.9800	43.64	-0.751%	306,344	+31.187%
2018-12-21	44.88	45.0800	43.8300	43.97	-2.202%	1,695,654	+30.202%
2018-12-20	45.70	45.7800	44.8600	44.96	-1.748%	623,998	+27.335%
2018-12-19	46.00	46.4800	45.6200	45.76	-0.435%	944,693	+25.109%
2018-12-18	46.49	46.5600	45.9500	45.96	-0.627%	599,347	+24.565%
2018-12-17	46.46	46.6400	46.0500	46.25	-0.687%	470,032	+23.784%
2018-12-14	46.84	47.1220	46.4400	46.57	-0.936%	737,490	+22.933%
2018-12-13	47.06	47.2100	46.6500	47.01	-0.255%	247,713	+21.783%
2018-12-12	47.64	47.6400	46.9950	47.13	-0.106%	733,777	+21.473%
2018-12-11	47.46	47.7150	47.0500	47.18	-0.190%	432,566	+21.344%
2018-12-10	48.15	48.1500	47.2000	47.27	-1.644%	590,213	+21.113%
2018-12-07	48.07	48.4200	47.7200	48.06	-0.394%	829,136	+19.122%
2018-12-06	48.01	48.3400	47.1400	48.25	-0.454%	1,008,988	+18.653%
2018-12-04	48.62	48.9600	48.3300	48.47	-0.554%	710,337	+18.114%
2018-12-03	48.93	49.0000	48.4300	48.74	-0.041%	446,321	+17.460%
2018-11-30	48.14	48.9500	48.1100	48.76	+1.204%	883,114	+17.412%
2018-11-29	48.03	48.4100	48.0200	48.18	+0.250%	614,819	+18.825%
2018-11-28	47.94	48.0800	47.4100	48.06	+0.628%	472,410	+19.122%
2018-11-27	47.97	48.2400	47.5000	47.76	-0.995%	547,436	+19.870%
2018-11-26	48.35	48.3800	47.9950	48.24	+0.500%	564,033	+18.677%
2018-11-23	47.85	48.3000	47.8000	48.00	-0.125%	117,540	+19.271%
2018-11-21	47.98	48.3100	47.7200	48.06	+0.062%	273,074	+19.122%
2018-11-20	47.53	48.2200	47.5300	48.03	+0.755%	968,956	+19.196%
2018-11-19	48.14	48.3400	47.4900	47.67	-1.202%	636,253	+20.096%
2018-11-16	48.00	48.4170	47.9500	48.25	+0.041%	464,141	+18.653%
2018-11-15	47.66	48.3950	47.4950	48.23	+0.584%	808,952	+18.702%
2018-11-14	48.10	48.6300	47.8700	47.95	-0.622%	368,108	+19.395%
2018-11-13	47.95	48.3600	47.7100	48.25	+0.794%	619,703	+18.653%
2018-11-12	48.11	48.3900	47.3600	47.87	-0.540%	581,503	+19.595%
2018-11-09	48.21	48.5000	47.9100	48.13	-0.207%	736,999	+18.949%
2018-11-08	47.86	48.3000	47.7100	48.23	+0.375%	286,561	+18.702%
2018-11-07	47.50	48.1200	47.5000	48.05	+1.736%	526,676	+19.147%
2018-11-06	46.45	47.3100	46.4400	47.23	+1.504%	565,760	+21.215%
2018-11-05	46.52	46.8500	46.3400	46.53	-0.236%	432,872	+23.039%
2018-11-02	46.47	46.6900	46.0850	46.64	+0.691%	254,177	+22.749%
2018-11-01	45.94	46.4000	45.3800	46.32	+1.202%	457,854	+23.597%
2018-10-31	45.66	46.0300	45.5000	45.77	+0.837%	1,654,109	+25.082%
2018-10-30	44.99	45.7400	44.9900	45.39	+1.046%	793,966	+26.129%
2018-10-29	45.00	45.4100	44.6900	44.92	+0.537%	640,067	+27.449%
2018-10-26	44.71	45.0000	44.3700	44.68	-0.887%	759,751	+28.133%
2018-10-25	44.48	45.9800	44.0100	45.08	+1.190%	1,166,712	+26.996%
2018-10-24	45.56	45.5600	44.2210	44.55	-2.260%	1,637,591	+28.507%
2018-10-23	45.49	45.8500	44.9200	45.58	-0.524%	943,234	+25.603%
2018-10-22	45.92	45.9500	45.4400	45.82	-0.196%	1,189,286	+24.945%
2018-10-19	45.94	46.1400	45.4900	45.91	+0.131%	758,330	+24.701%
2018-10-18	45.56	46.1400	45.2600	45.85	-0.542%	879,139	+24.864%
2018-10-17	45.78	46.2300	45.5000	46.10	+0.480%	656,201	+24.187%
2018-10-16	45.39	45.9700	45.1500	45.88	+0.946%	579,918	+24.782%
2018-10-15	44.76	45.5900	44.6500	45.45	+1.202%	617,439	+25.963%
2018-10-12	45.02	45.1800	44.7800	44.91	+0.335%	642,331	+27.477%
2018-10-11	44.44	45.5000	44.2100	44.76	+1.727%	1,093,634	+27.904%
2018-10-10	45.08	45.2900	43.9500	44.00	-2.113%	524,362	+30.114%
2018-10-09	46.00	46.0000	44.5800	44.95	-2.410%	717,554	+27.364%
2018-10-08	46.43	46.4300	45.9900	46.06	-0.818%	448,058	+24.294%
2018-10-05	46.29	46.5900	46.2500	46.44	+0.129%	247,078	+23.277%
2018-10-04	47.25	47.2600	46.2475	46.38	-2.090%	685,453	+23.437%
2018-10-03	47.92	48.0000	47.3000	47.37	-0.837%	576,241	+20.857%
2018-10-02	48.15	48.1700	47.6800	47.77	-0.645%	201,403	+19.845%
2018-10-01	48.76	48.8000	47.9300	48.08	-1.070%	464,817	+19.072%
2018-09-28	48.46	49.0200	48.3700	48.60	+0.186%	646,196	+17.798%
2018-09-27	48.50	48.6900	48.1900	48.51	+0.041%	555,759	+18.017%
2018-09-26	48.82	49.0000	48.4700	48.49	-0.737%	428,730	+18.066%
2018-09-25	48.90	48.9000	48.4800	48.85	-0.020%	531,515	+17.195%
2018-09-24	48.45	49.0000	48.2700	48.86	+0.992%	488,814	+17.172%
2018-09-21	48.40	48.7100	48.2900	48.38	+0.166%	1,688,446	+18.334%
2018-09-20	48.10	48.3500	47.9800	48.30	+0.604%	335,570	+18.530%
2018-09-19	48.50	48.6900	47.9100	48.01	-0.929%	491,809	+19.246%
2018-09-18	48.55	48.8700	48.2000	48.46	-0.574%	682,465	+18.139%
2018-09-17	49.40	49.4000	48.6700	48.74	-1.196%	535,137	+17.460%
2018-09-14	49.60	49.6000	49.1900	49.33	-0.303%	364,692	+16.055%
2018-09-13	49.76	49.9600	49.4600	49.48	-0.483%	312,139	+15.703%
2018-09-12	49.41	49.8300	49.2400	49.72	+0.627%	384,409	+15.145%
2018-09-11	49.60	49.7100	49.3850	49.41	-0.483%	297,382	+15.867%
2018-09-10	50.05	50.0500	49.6000	49.65	-0.361%	440,367	+15.307%
2018-09-07	50.18	50.1800	49.7400	49.83	-1.013%	240,023	+14.891%
2018-09-06	50.08	50.3800	49.9200	50.34	+0.640%	523,886	+13.727%
2018-09-05	49.59	50.1000	49.3500	50.02	+0.867%	753,415	+14.454%
2018-09-04	49.25	49.6700	48.9500	49.59	+0.629%	593,230	+15.447%
2018-08-31	49.27	49.7400	49.1000	49.28	-0.142%	626,336	+16.173%
2018-08-30	49.89	49.8900	49.1550	49.35	-1.280%	621,203	+16.008%
2018-08-29	50.02	50.2200	49.8800	49.99	-0.020%	576,384	+14.523%
2018-08-28	50.26	50.2700	49.8346	50.00	-0.458%	314,236	+14.500%
2018-08-27	50.39	50.3900	50.1500	50.23	-0.020%	330,854	+13.976%
2018-08-24	49.93	50.2500	49.8400	50.24	+0.965%	1,170,299	+13.953%
2018-08-23	49.80	49.9500	49.6100	49.76	-0.060%	394,936	+15.052%
2018-08-22	49.25	49.8600	49.1100	49.79	+1.385%	768,178	+14.983%
2018-08-21	48.99	49.4500	48.9600	49.11	-1.167%	886,276	+16.575%
2018-08-20	49.76	50.1590	49.6100	49.69	-0.201%	562,906	+15.214%
2018-08-17	49.60	50.0400	49.5950	49.79	+0.080%	849,582	+14.983%
2018-08-16	49.31	49.8800	49.3100	49.75	+0.892%	468,582	+15.075%
2018-08-15	49.94	50.2300	49.1000	49.31	-1.004%	1,000,919	+16.102%
2018-08-14	49.86	50.1900	49.7300	49.81	+0.221%	726,806	+14.937%
2018-08-13	49.80	50.1700	49.2700	49.70	-0.321%	739,921	+15.191%
2018-08-10	49.99	50.2500	49.7700	49.86	-0.479%	821,684	+14.822%
2018-08-09	49.72	50.3700	49.3300	50.10	+1.028%	904,796	+14.271%
2018-08-08	49.78	50.1200	49.4100	49.59	-0.780%	2,590,488	+15.447%
2018-08-07	50.70	51.3650	49.5300	49.98	-2.115%	3,340,364	+14.546%
2018-08-06	50.86	52.3700	50.2600	51.06	-0.912%	5,467,659	+12.123%
2018-08-03	46.34	53.0000	46.1400	51.53	+11.272%	6,339,448	+11.100%
2018-08-02	46.03	46.3700	45.2000	46.31	+0.022%	598,863	+23.623%
2018-08-01	45.93	46.4250	45.6100	46.30	+0.849%	613,937	+23.650%
2018-07-31	45.97	46.5400	45.7200	45.91	+0.065%	1,640,444	+24.701%
2018-07-30	46.04	46.5100	45.7200	45.88	+0.747%	1,089,450	+24.782%
2018-07-27	45.69	46.4100	45.5100	45.54	+0.088%	1,075,410	+25.714%
2018-07-26	43.30	45.9000	42.9350	45.50	+6.160%	1,843,242	+25.824%
2018-07-25	42.92	43.2400	42.6650	42.86	-0.441%	841,568	+33.574%
2018-07-24	42.68	43.1900	42.5000	43.05	+0.985%	706,984	+32.985%
2018-07-23	42.66	42.7700	42.4400	42.63	-0.047%	542,507	+34.295%
2018-07-20	42.45	42.7000	42.2020	42.65	+0.164%	400,090	+34.232%
2018-07-19	42.22	42.8600	41.9650	42.58	+0.781%	559,160	+34.453%
2018-07-18	42.06	42.4600	42.0600	42.25	+0.452%	374,010	+35.503%
2018-07-17	41.51	42.1000	41.5100	42.06	+0.598%	383,755	+36.115%
2018-07-16	42.53	42.5300	41.7200	41.81	-1.554%	438,672	+36.929%
2018-07-13	42.66	43.0690	42.4500	42.47	-0.771%	303,801	+34.801%
2018-07-12	42.86	43.0800	42.7601	42.80	+0.281%	383,516	+33.762%
2018-07-11	42.19	42.7900	42.1900	42.68	+0.447%	459,266	+34.138%
2018-07-10	42.54	42.5800	42.2100	42.49	+0.024%	623,542	+34.738%
2018-07-09	42.46	42.7900	42.4100	42.48	+0.473%	1,003,899	+34.769%
2018-07-06	42.27	42.4800	41.9300	42.28	-0.165%	416,064	+35.407%
2018-07-05	42.44	42.5500	41.8400	42.35	+0.237%	476,685	+35.183%
2018-07-03	42.39	43.1000	41.8700	42.25	-0.260%	431,159	+35.503%
2018-07-02	42.09	42.4900	41.9100	42.36	+0.355%	676,293	+35.151%
2018-06-29	41.83	42.6500	41.7400	42.21	+0.692%	1,717,095	+35.631%
2018-06-28	41.62	41.9800	41.3900	41.92	+0.528%	641,462	+36.570%
2018-06-27	41.92	42.2500	41.5650	41.70	-0.643%	400,818	+37.290%
2018-06-26	41.54	42.1300	41.3900	41.97	+0.865%	586,902	+36.407%
2018-06-25	41.32	41.8000	41.0100	41.61	+0.751%	571,962	+37.587%
2018-06-22	41.22	41.7000	41.0800	41.30	+0.438%	553,696	+38.620%
2018-06-21	41.34	41.5000	40.8600	41.12	-0.556%	468,664	+39.227%
2018-06-20	41.34	41.5500	41.2100	41.35	+0.024%	377,015	+38.452%
2018-06-19	41.60	41.8150	41.0700	41.34	-1.618%	826,650	+38.486%
2018-06-18	42.39	42.5300	41.9900	42.02	-1.315%	597,015	+36.245%
2018-06-15	42.90	42.9900	42.5400	42.58	-0.815%	1,388,242	+34.453%
2018-06-14	42.91	43.0900	42.5600	42.93	+0.562%	518,303	+33.357%
2018-06-13	43.01	43.1200	42.6600	42.69	-0.675%	422,044	+34.106%
2018-06-12	43.14	43.2100	42.8450	42.98	-0.302%	274,346	+33.201%
2018-06-11	42.73	43.3200	42.7300	43.11	+0.984%	318,027	+32.800%
2018-06-08	42.38	42.8100	41.9750	42.69	+0.613%	318,726	+34.106%
2018-06-07	42.20	42.6100	42.1300	42.43	+0.450%	431,939	+34.928%
2018-06-06	42.59	42.6000	41.8050	42.24	-1.054%	649,657	+35.535%
2018-06-05	42.84	43.2600	42.5700	42.69	-0.304%	256,074	+34.106%
2018-06-04	42.65	42.9500	42.5700	42.82	+0.564%	655,184	+33.699%
2018-06-01	42.50	42.8600	42.4200	42.58	+0.662%	425,655	+34.453%
2018-05-31	42.93	43.0400	42.0400	42.30	-1.353%	569,507	+35.343%
2018-05-30	43.36	43.9800	42.7900	42.88	-0.947%	1,025,635	+33.512%
2018-05-29	44.05	44.0900	43.1600	43.29	-1.859%	809,376	+32.248%
2018-05-25	43.54	44.3197	43.5400	44.11	+1.193%	363,165	+29.789%
2018-05-24	43.55	43.8200	43.2500	43.59	+0.322%	306,869	+31.337%
2018-05-23	43.28	43.4500	42.9600	43.45	+0.555%	444,226	+31.761%
2018-05-22	43.21	43.5400	42.9500	43.21	+0.139%	275,390	+32.492%
2018-05-21	43.08	43.3000	42.8800	43.15	+0.396%	310,717	+32.677%
2018-05-18	42.82	43.1500	42.7600	42.98	-0.047%	375,767	+33.201%
2018-05-17	42.57	43.1100	42.5700	43.00	+0.821%	423,050	+33.140%
2018-05-16	41.92	42.7900	41.8900	42.65	+1.162%	742,091	+34.232%
2018-05-15	43.42	43.4300	42.0600	42.16	-3.480%	1,206,009	+35.792%
2018-05-14	43.65	43.9100	43.2700	43.68	+0.161%	543,616	+31.067%
2018-05-11	43.39	44.0300	43.3400	43.61	+0.739%	694,146	+31.277%
2018-05-10	42.83	43.4900	42.8300	43.29	+1.287%	446,223	+32.248%
2018-05-09	42.45	42.8600	42.0900	42.74	+0.849%	490,740	+33.949%
2018-05-08	42.22	42.5100	41.9700	42.38	+0.260%	511,082	+35.087%
2018-05-07	42.75	43.2500	42.1750	42.27	-1.077%	644,835	+35.439%
2018-05-04	41.90	42.9000	41.9000	42.73	+1.714%	558,786	+33.981%
2018-05-03	42.69	42.8400	41.4800	42.01	-1.754%	908,205	+36.277%
2018-05-02	43.26	43.3900	42.7000	42.76	-1.224%	1,036,416	+33.887%
2018-05-01	43.17	43.4350	42.7400	43.29	+0.046%	470,077	+32.248%
2018-04-30	43.86	44.1150	43.1250	43.27	-0.916%	964,279	+32.309%
2018-04-27	43.88	44.1800	43.4550	43.67	-0.637%	937,905	+31.097%
2018-04-26	44.33	44.7200	42.9300	43.95	+0.365%	938,309	+30.262%
2018-04-25	43.83	44.2900	43.6300	43.79	-0.409%	725,104	+30.738%
2018-04-24	44.52	44.6450	43.5000	43.97	-0.968%	677,502	+30.202%
2018-04-23	44.56	44.8800	44.2900	44.40	-0.270%	406,403	+28.941%
2018-04-20	44.71	44.9050	44.2900	44.52	-0.625%	768,362	+28.594%
2018-04-19	44.94	45.1300	44.5700	44.80	-0.245%	624,270	+27.790%
2018-04-18	44.65	45.0600	44.4000	44.91	+0.380%	733,384	+27.477%
2018-04-17	44.79	45.0800	44.5100	44.74	+0.134%	734,128	+27.962%
2018-04-16	44.65	44.9200	44.4900	44.68	+0.337%	482,507	+28.133%
2018-04-13	44.67	44.8600	44.3800	44.53	-0.067%	381,437	+28.565%
2018-04-12	44.42	44.8500	44.3100	44.56	+0.519%	248,142	+28.478%
2018-04-11	43.98	44.6100	43.6400	44.33	+0.340%	371,692	+29.145%
2018-04-10	44.21	44.5800	44.0800	44.18	+0.799%	554,105	+29.584%
2018-04-09	43.83	44.1300	43.4700	43.83	+0.458%	271,277	+30.618%
2018-04-06	44.11	44.5450	43.4800	43.63	-1.734%	727,208	+31.217%
2018-04-05	44.81	44.8300	44.2100	44.40	-0.560%	541,533	+28.941%
2018-04-04	43.88	44.7700	43.6700	44.65	+1.018%	991,908	+28.219%
2018-04-03	43.51	44.4100	43.5100	44.20	+1.726%	759,424	+29.525%
2018-04-02	44.42	44.4800	43.0800	43.45	-0.161%	724,715	+31.761%
2018-03-29	43.05	43.6700	43.0500	43.52	+1.754%	495,735	+31.549%
2018-03-28	43.12	43.3600	42.5900	42.77	-0.927%	592,800	+33.856%
2018-03-27	43.51	43.5100	42.6050	43.17	-0.507%	747,601	+32.615%
2018-03-26	43.03	43.8000	43.0300	43.39	+1.998%	506,322	+31.943%
2018-03-23	43.16	43.4700	42.5300	42.54	-1.253%	605,463	+34.579%
2018-03-22	44.13	44.3100	43.0800	43.08	-2.688%	535,141	+32.892%
2018-03-21	44.37	44.6200	44.1400	44.27	-0.203%	663,066	+29.320%
2018-03-20	44.87	45.2000	44.3300	44.36	-0.761%	781,611	+29.058%
2018-03-19	45.00	45.8800	44.6800	44.70	-0.622%	828,251	+28.076%
2018-03-16	45.28	45.4275	44.9700	44.98	-0.465%	919,536	+27.279%
2018-03-15	45.79	46.0200	45.0700	45.19	-1.116%	413,301	+26.687%
2018-03-14	46.14	46.2300	45.4300	45.70	-0.479%	464,955	+25.274%
2018-03-13	46.04	46.5900	45.8500	45.92	+0.044%	930,439	+24.673%
2018-03-12	45.87	45.9600	45.3800	45.90	-0.065%	222,912	+24.728%
2018-03-09	45.48	45.9500	45.2200	45.93	+1.012%	260,820	+24.646%
2018-03-08	45.57	45.6500	44.9700	45.47	-0.219%	392,133	+25.907%
2018-03-07	45.24	45.8500	45.0900	45.57	+0.044%	389,959	+25.631%
2018-03-06	44.93	45.7400	44.6800	45.55	+1.856%	506,616	+25.686%
2018-03-05	44.30	44.9600	44.2000	44.72	+0.653%	595,162	+28.019%
2018-03-02	43.94	44.5400	43.8000	44.43	+0.771%	298,947	+28.854%
2018-03-01	44.13	44.5100	43.8200	44.09	0.000%	626,643	+29.848%
2018-02-28	44.52	44.7100	44.0800	44.09	-0.698%	416,787	+29.848%
2018-02-27	45.13	45.2800	44.2100	44.40	-1.596%	613,097	+28.941%
2018-02-26	44.83	45.2700	44.7200	45.12	+0.962%	354,122	+26.884%
2018-02-23	45.07	45.2900	44.3800	44.69	-0.711%	695,525	+28.105%
2018-02-22	45.13	45.5600	44.8800	45.01	-0.200%	454,989	+27.194%
2018-02-21	45.70	46.0000	45.0700	45.10	-1.183%	527,242	+26.940%
2018-02-20	45.77	46.1300	45.4300	45.64	-0.718%	694,389	+25.438%
2018-02-16	44.70	46.0400	44.5550	45.97	+2.065%	1,019,583	+24.538%
2018-02-15	44.82	45.3000	44.7100	45.04	+1.077%	532,674	+27.109%
2018-02-14	43.73	44.8700	43.7300	44.56	+1.619%	746,357	+28.478%
2018-02-13	43.56	43.9100	43.2700	43.85	+0.366%	418,723	+30.559%
2018-02-12	43.87	44.2000	43.4800	43.69	+0.206%	780,757	+31.037%
2018-02-09	44.25	44.5300	42.5200	43.60	-0.887%	1,052,604	+31.307%
2018-02-08	44.77	44.8000	43.9800	43.99	-1.500%	774,625	+30.143%
2018-02-07	44.82	45.3500	44.4300	44.66	-0.246%	775,639	+28.191%
2018-02-06	44.78	45.1000	44.0900	44.77	-1.039%	972,836	+27.876%
2018-02-05	45.67	46.3000	45.0600	45.24	-1.567%	975,316	+26.547%
2018-02-02	46.20	46.2300	45.4900	45.96	-0.541%	565,978	+24.565%
2018-02-01	46.86	47.8900	46.1150	46.21	-1.134%	898,434	+23.891%
2018-01-31	46.92	47.1700	46.3445	46.74	-0.384%	1,013,371	+22.486%
2018-01-30	47.03	47.4800	46.9100	46.92	-0.530%	595,489	+22.016%
2018-01-29	47.46	47.7100	47.1100	47.17	-0.422%	488,282	+21.370%
2018-01-26	47.16	47.4100	46.8000	47.37	+0.595%	444,023	+20.857%
2018-01-25	46.50	47.2400	46.4300	47.09	+1.160%	566,360	+21.576%
2018-01-24	46.62	47.0200	46.4200	46.55	+0.172%	421,605	+22.986%
2018-01-23	46.47	46.5800	45.9700	46.47	-0.279%	483,321	+23.198%
2018-01-22	46.84	46.9700	46.4700	46.60	-0.682%	397,553	+22.854%
2018-01-19	46.41	46.9600	46.3100	46.92	+1.317%	600,397	+22.016%
2018-01-18	46.62	46.6200	45.8200	46.31	-0.665%	579,382	+23.623%
2018-01-17	46.97	47.0900	46.5400	46.62	-0.171%	593,585	+22.801%
2018-01-16	47.84	47.8400	46.6800	46.70	-2.014%	567,718	+22.591%
2018-01-12	47.88	47.9500	47.4800	47.66	-0.293%	298,734	+20.122%
2018-01-11	47.77	48.2800	47.4900	47.80	-0.084%	431,924	+19.770%
2018-01-10	48.68	48.7300	47.7200	47.84	-1.806%	319,060	+19.670%
2018-01-09	48.82	48.8900	48.5000	48.72	-0.123%	586,309	+17.508%
2018-01-08	48.65	48.8500	48.3900	48.78	+0.868%	534,615	+17.364%
2018-01-05	48.40	48.5000	48.1900	48.36	+0.311%	298,682	+18.383%
2018-01-04	48.25	48.6500	48.1000	48.21	+0.312%	443,496	+18.751%
2018-01-03	47.88	48.1800	47.5200	48.06	+0.523%	774,015	+19.122%
2018-01-02	47.43	48.0700	47.3300	47.81	+0.042%	858,707	+19.745%
2017-12-29	47.99	48.0300	47.5600	47.79	+0.315%	371,703	+19.795%
2017-12-28	47.67	47.7000	47.2350	47.64	+0.210%	256,066	+20.172%
2017-12-27	47.52	47.7700	47.3500	47.54	+0.317%	262,983	+20.425%
2017-12-26	47.38	47.9900	47.3550	47.39	-0.211%	227,873	+20.806%
2017-12-22	47.31	47.6750	46.8600	47.49	+0.636%	411,589	+20.552%
2017-12-21	47.34	47.3700	47.0300	47.19	-0.042%	337,662	+21.318%
2017-12-20	47.30	47.5900	47.0675	47.21	-0.127%	641,911	+21.267%
2017-12-19	47.01	47.5900	46.9500	47.27	+0.639%	499,082	+21.113%
2017-12-18	47.31	47.5800	46.9200	46.97	-0.234%	579,369	+21.886%